S&P 500
1983.44
+1.84 +0.09%
Dow Indu
16949.66
+30.07 +0.18%
Nasdaq
4529.16
+1.65 +0.04%
Crude Oil
93.10
+0.24 +0.26%
Gold
1293.435
-3.015 -0.23%
Euro
1.328670
-0.002985 -0.22%
US Dollar
82.080
+0.207 +0.27%
Strong

Free Managed Futures Guide. 3 things you should know prior to investing. This informative guide provides details on:
- Lurking Risks: How your managed futures investment may really respond to large market moves.
- Performance Reporting: Are the numbers actually real and do they give the whole story?
- The Fee Structure: What are the fees? And who gets paid what?
Click Here for this free guide.
Chicago Board of Trade (CBOT)Grains and Oilseeds › WHEAT (ZW)
MarketContractOpenHighLowLastChangePctTime
ZW.U14.ESep 2014 (E)546.25549.25535.75539.00-7.00-1.28%12:17
ZW.Z14.EDec 2014 (E)559.00561.50546.00549.25-9.25-1.65%12:17
ZW.H15.EMar 2015 (E)577.25580.00564.25567.75-9.50-1.64%12:16
ZW.K15.EMay 2015 (E)587.00589.75575.00578.75-8.75-1.49%12:10
ZW.N15.EJul 2015 (E)596.00597.75582.75586.50-9.50-1.59%12:15
ZW.U15.ESep 2015 (E)602.00605.25599.75608.50+2.50+0.41%set 14:30
ZW.Z15.EDec 2015 (E)622.75623.50612.00612.00-11.00-1.76%11:34
ZW.H16.EMar 2016 (E)652.00652.00652.00632.25+1.75+0.28%set 14:30
ZW.K16.EMay 2016 (E)615.75615.75615.75615.75-13.50-2.16%12:07
ZW.N16.EJul 2016 (E)624.5624.5621.5623.5-0.5-0.08%set 14:30
ZW.U16.ESep 2016 (E)629.25629.25629.25629.25+0.25+0.04%set 14:30
ZW.Z16.EDec 2016 (E)637.5637.5637.5637.5-0.5-0.08%set 14:30
ZW.H17.EMar 2017 (E)637.5637.5637.5637.5-0.5-0.08%set 14:30
ZW.K17.EMay 2017 (E)650.0650.0650.0650.0-0.5-0.08%set 14:30
ZW.N17.EJul 2017 (E)648.50648.50616.25-0.50-0.08%set 14:30
ZW.U14:N15.ESep 2014/Jul 2015 Spread-48.75-45.75-49.25-47.00+3.000.00%12:15
ZW.U14:H15.ESep 2014/Mar 2015 Spread-30.00-28.00-31.00-28.25+3.000.00%12:16
ZW.U14:H16.ESep 2014/Mar 2016 Spread-86.25-86.25-86.25-86.25+1.750.00%set 15:27
ZW.U14:Z16.ESep 2014/Dec 2016 Spread-91.5-91.5-91.5-91.5+4.00.00%set 15:27
ZW.U14:K15.ESep 2014/May 2015 Spread-41.00-38.75-41.50-39.25+2.250.00%12:15
ZW.U14:K16.ESep 2014/May 2016 Spread-83.25-83.25-83.25-83.25+2.500.00%set 15:27
ZW.U14:Z15.ESep 2014/Dec 2015 Spread-84.0-84.0-77.0+1.50.00%set 15:27
ZW.U14:U16.ESep 2014/Sep 2016 Spread-83.25-83.25-83.25-83.25+3.250.00%set 15:27
ZW.U14:U15.ESep 2014/Sep 2015 Spread-60.75-60.25-60.25+2.250.00%11:34
ZW.U14:N17.ESep 2014/Jul 2017 Spread-70.25-70.25-70.25-70.25+4.000.00%set 15:27
ZW.U14:K17.ESep 2014/May 2017 Spread-104-104-104-104+40.00%set 15:27
ZW.U14:N16.ESep 2014/Jul 2016 Spread5.2187505.359375-77.500000+4.0000000.00%set 15:27
ZW.U14:H17.ESep 2014/Mar 2017 Spread-91.5-91.5-91.5-91.5+4.00.00%set 15:27
ZW.U14:Z14.ESep 2014/Dec 2014 Spread-12.50-10.00-13.00-10.25+2.250.00%12:17
ZW.Z14:H17.EDec 2014/Mar 2017 Spread-79.00-79.00-79.00-79.00+4.750.00%set 15:27
ZW.Z14:Z16.EDec 2014/Dec 2016 Spread-79.00-79.00-79.00-79.00+4.750.00%set 15:27
ZW.Z14:Z15.EDec 2014/Dec 2015 Spread-65.25-65.25-66.75-64.50+2.250.00%set 15:27
ZW.Z14:U15.EDec 2014/Sep 2015 Spread-49.50-49.50-49.50-50.00+1.750.00%set 15:27
ZW.Z14:N17.EDec 2014/Jul 2017 Spread-57.75-57.75-57.75-57.75+4.750.00%set 15:27
ZW.Z14:N16.EDec 2014/Jul 2016 Spread-63-63-63-63+20.00%set 11:59
ZW.Z14:N15.EDec 2014/Jul 2015 Spread-36.50-36.25-37.50-36.75+0.750.00%12:15
ZW.Z14:K17.EDec 2014/May 2017 Spread-91.50-91.50-91.50-91.50+4.750.00%set 15:27
ZW.Z14:H16.EDec 2014/Mar 2016 Spread-73.75-73.75-73.75-73.75+2.500.00%set 15:27
ZW.Z14:H15.EDec 2014/Mar 2015 Spread-18.50-17.75-18.75-18.00+0.750.00%12:09
ZW.Z14:K16.EDec 2014/May 2016 Spread-70.75-70.75-70.75-70.75+3.250.00%set 15:27
ZW.Z14:U16.EDec 2014/Sep 2016 Spread-70.75-70.75-70.75-70.75+4.000.00%set 15:27
ZW.Z14:K15.EDec 2014/May 2015 Spread-28.50-28.25-29.25-28.50+0.500.00%12:10
ZW.H15:H17.EMar 2015/Mar 2017 Spread-60.25-60.25-60.25-60.25+4.000.00%set 15:27
ZW.H15:K15.EMar 2015/May 2015 Spread-10.00-10.00-10.75-10.75-0.500.00%12:07
ZW.H15:K16.EMar 2015/May 2016 Spread-52.0-52.0-52.0-52.0+2.50.00%set 15:27
ZW.H15:K17.EMar 2015/May 2017 Spread-72.75-72.75-72.75-72.75+4.000.00%set 15:27
ZW.H15:N15.EMar 2015/Jul 2015 Spread-18.00-17.75-19.00-18.750.000.00%12:15
ZW.H15:N16.EMar 2015/Jul 2016 Spread-46.25-46.25-46.25-46.25+4.000.00%set 15:27
ZW.H15:N17.EMar 2015/Jul 2017 Spread-39-39-39-39+40.00%set 15:27
ZW.H15:U15.EMar 2015/Sep 2015 Spread-32.50-32.25-32.50-31.25+1.000.00%set 15:27
ZW.H15:U16.EMar 2015/Sep 2016 Spread-52.00-52.00-52.00-52.00+3.250.00%set 15:27
ZW.H15:Z15.EMar 2015/Dec 2015 Spread-50.25-50.25-50.25-45.75+1.500.00%set 15:27
ZW.H15:Z16.EMar 2015/Dec 2016 Spread-60.25-60.25-60.25-60.25+4.000.00%set 15:27
ZW.H15:H16.EMar 2015/Mar 2016 Spread-55.00-55.00-55.00-55.00+1.750.00%set 15:27
ZW.K15:N16.EMay 2015/Jul 2016 Spread-36.00-36.00-36.00-36.00+3.250.00%set 15:27
ZW.K15:K17.EMay 2015/May 2017 Spread-62.50-62.50-62.50-62.50+3.250.00%set 15:27
ZW.K15:U16.EMay 2015/Sep 2016 Spread-41.75-41.75-41.75-41.75+2.500.00%set 15:27
ZW.K15:Z16.EMay 2015/Dec 2016 Spread-50.00-50.00-50.00-50.00+3.250.00%set 15:27
ZW.K15:N17.EMay 2015/Jul 2017 Spread-28.75-28.75-28.75-28.75+3.250.00%set 15:27
ZW.K15:Z15.EMay 2015/Dec 2015 Spread-9.00-9.00-9.00-35.50+0.750.00%set 15:27
ZW.K15:K16.EMay 2015/May 2016 Spread-41.75-41.75-41.75-41.75+1.750.00%set 15:27
ZW.K15:H17.EMay 2015/Mar 2017 Spread-50.00-50.00-50.00-50.00+3.250.00%set 15:27
ZW.K15:H16.EMay 2015/Mar 2016 Spread-44.75-44.75-44.75-44.75+1.000.00%set 15:27
ZW.K15:N15.EMay 2015/Jul 2015 Spread-8.25-7.00-8.50-7.75+0.750.00%12:15
ZW.K15:U15.EMay 2015/Sep 2015 Spread-20.75-20.50-20.50+0.500.00%11:34
ZW.N15:Z16.EJul 2015/Dec 2016 Spread-41.50-41.50-41.50-41.50+3.250.00%set 15:27
ZW.N15:H16.EJul 2015/Mar 2016 Spread-8.25-4.50-8.25-36.25+1.000.00%set 15:27
ZW.N15:H17.EJul 2015/Mar 2017 Spread-41.50-41.50-41.50-41.50+3.250.00%set 15:27
ZW.N15:K16.EJul 2015/May 2016 Spread-14.00-14.00-14.00-33.25+1.750.00%set 15:27
ZW.N15:K17.EJul 2015/May 2017 Spread-54.00-54.00-54.00-54.00+3.250.00%set 15:27
ZW.N15:N16.EJul 2015/Jul 2016 Spread-33.00-32.50-33.00-27.50+3.250.00%set 15:27
ZW.N15:N17.EJul 2015/Jul 2017 Spread-20.25-20.25-20.25-20.25+3.250.00%set 15:27
ZW.N15:Z15.EJul 2015/Dec 2015 Spread-26.0-26.0-27.5-27.00.00.00%12:07
ZW.N15:U16.EJul 2015/Sep 2016 Spread-33.25-33.25-33.25-33.25+2.500.00%set 15:27
ZW.N15:U15.EJul 2015/Sep 2015 Spread-12.75-12.25-13.00-12.50+0.250.00%set 15:27
ZW.U15:N16.ESep 2015/Jul 2016 Spread1.8191.8921.819-15.000+3.0000.00%set 15:27
ZW.U15:N17.ESep 2015/Jul 2017 Spread-7.75-7.75-7.75-7.75+3.000.00%set 15:27
ZW.U15:U16.ESep 2015/Sep 2016 Spread-20.75-20.75-20.75-20.75+2.250.00%set 15:27
ZW.U15:Z15.ESep 2015/Dec 2015 Spread-13.75-13.75-14.00-14.00+0.500.00%05:30
ZW.U15:Z16.ESep 2015/Dec 2016 Spread-29-29-29-29+30.00%set 15:27
ZW.U15:H16.ESep 2015/Mar 2016 Spread-24.75-24.75-24.75-23.75+0.750.00%set 15:27
ZW.U15:K17.ESep 2015/May 2017 Spread-41.5-41.5-41.5-41.5+3.00.00%set 15:27
ZW.U15:K16.ESep 2015/May 2016 Spread-20.75-20.75-20.75-20.75+1.500.00%set 15:27
ZW.U15:H17.ESep 2015/Mar 2017 Spread-29-29-29-29+30.00%set 15:27
ZW.Z15:K17.EDec 2015/May 2017 Spread-27.0-27.0-27.0-27.0+2.50.00%set 15:27
ZW.Z15:H16.EDec 2015/Mar 2016 Spread-9.00-9.00-9.00-9.00+0.250.00%set 12:07
ZW.Z15:H17.EDec 2015/Mar 2017 Spread-14.5-14.5-14.5-14.5+2.50.00%set 15:27
ZW.Z15:K16.EDec 2015/May 2016 Spread-4.00-4.00-7.75-6.25+1.000.00%set 15:27
ZW.Z15:N16.EDec 2015/Jul 2016 Spread5.505.755.50-0.50+2.500.00%set 15:27
ZW.Z15:N17.EDec 2015/Jul 2017 Spread6.756.756.756.75+2.50+37.04%set 15:27
ZW.Z15:U16.EDec 2015/Sep 2016 Spread-6.25-6.25-6.25-6.25+1.750.00%set 15:27
ZW.Z15:Z16.EDec 2015/Dec 2016 Spread-14.5-14.5-14.5-14.5+2.50.00%set 15:27
ZW.H16:H17.EMar 2016/Mar 2017 Spread-5.25-5.25-5.25-5.25+2.250.00%set 15:27
ZW.H16:K16.EMar 2016/May 2016 Spread5555+2+66.67%set 12:07
ZW.H16:K17.EMar 2016/May 2017 Spread-17.75-17.75-17.75-17.75+2.250.00%set 15:27
ZW.H16:N16.EMar 2016/Jul 2016 Spread15.0015.0015.008.75+2.25+25.71%set 15:27
ZW.H16:N17.EMar 2016/Jul 2017 Spread16.0016.0016.0016.00+2.25+14.06%set 15:27
ZW.H16:U16.EMar 2016/Sep 2016 Spread3.03.03.03.0+1.5+50.00%set 15:27
ZW.H16:Z16.EMar 2016/Dec 2016 Spread-5.25-5.25-5.25-5.25+2.250.00%set 15:27
ZW.K16:N16.EMay 2016/Jul 2016 Spread6.006.005.505.75+1.50+26.09%set 15:27
ZW.K16:N17.EMay 2016/Jul 2017 Spread13.013.013.013.0+1.5+11.54%set 15:27
ZW.K16:K17.EMay 2016/May 2017 Spread-20.75-20.75-20.75-20.75+1.500.00%set 15:27
ZW.K16:H17.EMay 2016/Mar 2017 Spread-8.25-8.25-8.25-8.25+1.500.00%set 15:27
ZW.K16:Z16.EMay 2016/Dec 2016 Spread-8.25-8.25-8.25-8.25+1.500.00%set 15:27
ZW.N16:U16.EJul 2016/Sep 2016 Spread-5.75-5.75-5.75-5.75-0.750.00%set 15:27
ZW.N16:K17.EJul 2016/May 2017 Spread-26.5-26.5-26.5-26.50.00.00%set 15:27
ZW.N16:N17.EJul 2016/Jul 2017 Spread7.257.257.257.250.000.00%set 15:27
ZW.N16:Z16.EJul 2016/Dec 2016 Spread-10.50-10.50-10.75-14.000.000.00%set 15:27
ZW.N16:H17.EJul 2016/Mar 2017 Spread-14-14-14-1400.00%set 15:27
ZW.U16:H17.ESep 2016/Mar 2017 Spread-8.25-8.25-8.25-8.25+0.750.00%set 15:27
ZW.U16:K17.ESep 2016/May 2017 Spread-20.75-20.75-20.75-20.75+0.750.00%set 15:27
ZW.U16:N17.ESep 2016/Jul 2017 Spread13.0013.0013.0013.00+0.75+5.77%set 15:27
ZW.U16:Z16.ESep 2016/Dec 2016 Spread-8.25-8.25-8.25-8.25+0.750.00%set 15:27
ZW.Z16:K17.EDec 2016/May 2017 Spread-12.5-12.5-12.5-12.50.00.00%set 15:27
ZW.Z16:N17.EDec 2016/Jul 2017 Spread21.2521.2521.2521.250.000.00%set 15:27
ZW.H17:N17.EMar 2017/Jul 2017 Spread21.2521.2521.2521.250.000.00%set 15:27
ZW.H17:K17.EMar 2017/May 2017 Spread-12.5-12.5-12.5-12.50.00.00%set 15:27
ZW.K17:N17.EMay 2017/Jul 2017 Spread33.7533.7533.7533.750.000.00%set 15:27
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.
INO.com on Facebook INO.com MarketClub on Twitter INO.com on Google+ INO.com YouTube

© Copyright INO.com, Inc. All Rights Reserved.